580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183700,34149235,3225,3225,3225,3225,599
|
|
20240710,183600,34149235,3225,3225,3225,3225,0
|
|
20240710,183500,34149235,3225,3225,3225,3225,0
|
|
20240710,183400,34149235,3225,3225,3225,3225,0
|
|
20240710,183300,34149235,3225,3225,3225,3225,0
|
|
20240710,183200,34149235,3225,3225,3225,3225,0
|
|
20240710,183100,34149235,3225,3225,3225,3225,0
|
|
20240710,183000,34149235,3225,3225,3225,3225,0
|
|
20240710,182900,34149235,3225,3225,3225,3225,0
|
|
20240710,182800,34149235,3225,3225,3225,3225,0
|
|
20240710,182700,34149235,3225,3225,3225,3225,0
|
|
20240710,182600,34149235,3225,3225,3225,3225,0
|
|
20240710,182500,34149235,3225,3225,3225,3225,0
|
|
20240710,182400,34149235,3225,3225,3225,3225,0
|
|
20240710,182300,34149235,3225,3225,3225,3225,0
|
|
20240710,182200,34149235,3225,3225,3225,3225,0
|
|
20240710,182100,34149235,3225,3225,3225,3225,0
|
|
20240710,182000,34149235,3225,3225,3225,3225,0
|
|
20240710,181900,34149235,3225,3225,3225,3225,0
|
|
20240710,181800,34149235,3225,3225,3225,3225,0
|
|
20240710,181700,34149235,3225,3225,3225,3225,0
|
|
20240710,181600,34149235,3225,3225,3225,3225,0
|
|
20240710,181500,34149235,3225,3225,3225,3225,0
|
|
20240710,181400,34149235,3225,3225,3225,3225,0
|
|
20240710,181300,34149235,3225,3225,3225,3225,0
|
|
20240710,181200,34149235,3225,3225,3225,3225,0
|
|
20240710,181100,34149235,3225,3225,3225,3225,0
|
|
20240710,181000,34149235,3225,3225,3225,3225,0
|
|
20240710,180900,34149235,3225,3225,3225,3225,0
|
|
20240710,180800,34149235,3225,3225,3225,3225,0
|
|
20240710,180700,34149235,3225,3225,3225,3225,599
|
|
20240710,180600,34149235,3225,3225,3225,3225,0
|
|
20240710,180500,34149235,3225,3225,3225,3225,0
|
|
20240710,180400,34149235,3225,3225,3225,3225,0
|
|
20240710,180300,34149235,3225,3225,3225,3225,0
|
|
20240710,180200,34149235,3225,3225,3225,3225,0
|
|
20240710,180100,34149235,3225,3225,3225,3225,0
|
|
20240710,180000,34149235,3225,3225,3225,3225,0
|
|
20240710,175900,34149235,3225,3225,3225,3225,0
|
|
20240710,175800,34149235,3225,3225,3225,3225,0
|
|
20240710,175700,34149235,3225,3225,3225,3225,0
|
|
20240710,175600,34149235,3225,3225,3225,3225,0
|
|
20240710,175500,34149235,3225,3225,3225,3225,0
|
|
20240710,175400,34149235,3225,3225,3225,3225,0
|
|
20240710,175300,34149235,3225,3225,3225,3225,0
|
|
20240710,175200,34149235,3225,3225,3225,3225,0
|
|
20240710,175100,34149235,3225,3225,3225,3225,0
|
|
20240710,175000,34149235,3225,3225,3225,3225,0
|
|
20240710,174900,34149235,3225,3225,3225,3225,0
|
|
20240710,174800,34149235,3225,3225,3225,3225,0
|
|
20240710,174700,34149235,3225,3225,3225,3225,0
|
|
20240710,174600,34149235,3225,3225,3225,3225,0
|
|
20240710,174500,34149235,3225,3225,3225,3225,0
|
|
20240710,174400,34149235,3225,3225,3225,3225,0
|
|
20240710,174300,34149235,3225,3225,3225,3225,0
|
|
20240710,174200,34149235,3225,3225,3225,3225,0
|
|
20240710,174100,34149235,3225,3225,3225,3225,0
|
|
20240710,174000,34149235,3225,3225,3225,3225,0
|
|
20240710,173900,34149235,3225,3225,3225,3225,0
|
|
20240710,173800,34149235,3225,3225,3225,3225,0
|
|
20240710,173700,34149235,3225,3225,3225,3225,599
|
|
20240710,173600,34149235,3225,3225,3225,3225,0
|
|
20240710,173500,34149235,3225,3225,3225,3225,0
|
|
20240710,173400,34149235,3225,3225,3225,3225,0
|
|
20240710,173300,34149235,3225,3225,3225,3225,0
|
|
20240710,173200,34149235,3225,3225,3225,3225,0
|
|
20240710,173100,34149235,3225,3225,3225,3225,0
|
|
20240710,173000,34149235,3225,3225,3225,3225,0
|
|
20240710,172900,34149235,3225,3225,3225,3225,0
|
|
20240710,172800,34149235,3225,3225,3225,3225,0
|
|
20240710,172700,34149235,3225,3225,3225,3225,0
|
|
20240710,172600,34149235,3225,3225,3225,3225,0
|
|
20240710,172500,34149235,3225,3225,3225,3225,0
|
|
20240710,172400,34149235,3225,3225,3225,3225,0
|
|
20240710,172300,34149235,3225,3225,3225,3225,0
|
|
20240710,172200,34149235,3225,3225,3225,3225,0
|
|
20240710,172100,34149235,3225,3225,3225,3225,0
|
|
20240710,172000,34149235,3225,3225,3225,3225,0
|
|
20240710,171900,34149235,3225,3225,3225,3225,0
|
|
20240710,171800,34149235,3225,3225,3225,3225,0
|
|
20240710,171700,34149235,3225,3225,3225,3225,0
|
|
20240710,171600,34149235,3225,3225,3225,3225,0
|
|
20240710,171500,34149235,3225,3225,3225,3225,0
|
|
20240710,171400,34149235,3225,3225,3225,3225,0
|
|
20240710,171300,34149235,3225,3225,3225,3225,0
|
|
20240710,171200,34149235,3225,3225,3225,3225,0
|
|
20240710,171100,34149235,3225,3225,3225,3225,0
|
|
20240710,171000,34149235,3225,3225,3225,3225,0
|
|
20240710,170900,34149235,3225,3225,3225,3225,0
|
|
20240710,170800,34149235,3225,3225,3225,3225,0
|
|
20240710,170700,34149235,3225,3225,3225,3225,599
|
|
20240710,170600,34149235,3225,3225,3225,3225,0
|
|
20240710,170500,34149235,3225,3225,3225,3225,0
|
|
20240710,170400,34149235,3225,3225,3225,3225,0
|
|
20240710,170300,34149235,3225,3225,3225,3225,0
|
|
20240710,170200,34149235,3225,3225,3225,3225,0
|
|
20240710,170100,34149235,3225,3225,3225,3225,0
|
|
20240710,170000,34149235,3225,3225,3225,3225,0
|
|
20240710,165900,34149235,3225,3225,3225,3225,0
|
|
20240710,165800,34149235,3225,3225,3225,3225,0
|
|
20240710,165700,34149235,3225,3225,3225,3225,0
|
|
20240710,165600,34149235,3225,3225,3225,3225,0
|
|
20240710,165500,34149235,3225,3225,3225,3225,0
|
|
20240710,165400,34149235,3225,3225,3225,3225,0
|
|
20240710,165300,34149235,3225,3225,3225,3225,0
|
|
20240710,165200,34149235,3225,3225,3225,3225,0
|
|
20240710,165100,34149235,3225,3225,3225,3225,0
|
|
20240710,165000,34149235,3225,3225,3225,3225,0
|
|
20240710,164900,34149235,3225,3225,3225,3225,0
|
|
20240710,164800,34149235,3225,3225,3225,3225,0
|
|
20240710,164700,34149235,3225,3225,3225,3225,0
|
|
20240710,164600,34149235,3225,3225,3225,3225,0
|
|
20240710,164500,34149235,3225,3225,3225,3225,0
|
|
20240710,164400,34149235,3225,3225,3225,3225,0
|
|
20240710,164300,34149235,3225,3225,3225,3225,0
|
|
20240710,164200,34149235,3225,3225,3225,3225,0
|
|
20240710,164100,34149235,3225,3225,3225,3225,0
|
|
20240710,164000,34149235,3225,3225,3225,3225,0
|
|
20240710,163900,34149235,3225,3225,3225,3225,0
|
|
20240710,163800,34149235,3225,3225,3225,3225,0
|
|
20240710,163700,34149235,3225,3225,3225,3225,599
|
|
20240710,163600,34149235,3225,3225,3225,3225,0
|
|
20240710,163500,34149235,3225,3225,3225,3225,0
|
|
20240710,163400,34149235,3225,3225,3225,3225,0
|
|
20240710,163300,34149235,3225,3225,3225,3225,0
|
|
20240710,163200,34149235,3225,3225,3225,3225,0
|
|
20240710,163100,34149235,3225,3225,3225,3225,0
|
|
20240710,163000,34149235,3225,3225,3225,3225,0
|
|
20240710,162900,34149235,3225,3225,3225,3225,0
|
|
20240710,162800,34149235,3225,3225,3225,3225,0
|
|
20240710,162700,34149235,3225,3225,3225,3225,0
|
|
20240710,162600,34149235,3225,3225,3225,3225,0
|
|
20240710,162500,34149235,3225,3225,3225,3225,0
|
|
20240710,162400,34149235,3225,3225,3225,3225,0
|
|
20240710,162300,34149235,3225,3225,3225,3225,0
|
|
20240710,162200,34149235,3225,3225,3225,3225,0
|
|
20240710,162100,34149235,3225,3225,3225,3225,0
|
|
20240710,162000,34149235,3225,3225,3225,3225,0
|
|
20240710,161900,34149235,3225,3225,3225,3225,0
|
|
20240710,161800,34149235,3225,3225,3225,3225,0
|
|
20240710,161700,34149235,3225,3225,3225,3225,0
|
|
20240710,161600,34149235,3225,3225,3225,3225,0
|
|
20240710,161500,34149235,3225,3225,3225,3225,0
|
|
20240710,161400,34149235,3225,3225,3225,3225,0
|
|
20240710,161300,34149235,3225,3225,3225,3225,0
|
|
20240710,161200,34149235,3225,3225,3225,3225,0
|
|
20240710,161100,34149235,3225,3225,3225,3225,0
|
|
20240710,161000,34149235,3225,3225,3225,3225,0
|
|
20240710,160900,34149235,3225,3225,3225,3225,0
|
|
20240710,160800,34149235,3225,3225,3225,3225,0
|
|
20240710,160700,34149235,3225,3225,3225,3225,599
|
|
20240710,160600,34149235,3225,3225,3225,3225,0
|
|
20240710,160500,34149235,3225,3225,3225,3225,0
|
|
20240710,160400,34149235,3225,3225,3225,3225,0
|
|
20240710,160300,34149235,3225,3225,3225,3225,0
|
|
20240710,160200,34149235,3225,3225,3225,3225,0
|
|
20240710,160100,34149235,3225,3225,3225,3225,0
|
|
20240710,160000,34149235,3225,3225,3225,3225,0
|
|
20240710,155900,34149235,3225,3225,3225,3225,0
|
|
20240710,155800,34149235,3225,3225,3225,3225,0
|
|
20240710,155700,34149235,3225,3225,3225,3225,0
|
|
20240710,155600,34149235,3225,3225,3225,3225,0
|
|
20240710,155500,34149235,3225,3225,3225,3225,0
|
|
20240710,155400,34149235,3225,3225,3225,3225,0
|
|
20240710,155300,34149235,3225,3225,3225,3225,0
|
|
20240710,155200,34149235,3225,3225,3225,3225,0
|
|
20240710,155100,34149235,3225,3225,3225,3225,0
|
|
20240710,155000,34149235,3225,3225,3225,3225,0
|
|
20240710,154900,34149235,3225,3225,3225,3225,0
|
|
20240710,154800,34149235,3225,3225,3225,3225,0
|
|
20240710,154700,34149235,3225,3225,3225,3225,0
|
|
20240710,154600,34149235,3225,3225,3225,3225,0
|
|
20240710,154500,34149235,3225,3225,3225,3225,0
|
|
20240710,154400,34149235,3225,3225,3225,3225,0
|
|
20240710,154300,34149235,3225,3225,3225,3225,0
|
|
20240710,154200,34149235,3225,3225,3225,3225,0
|
|
20240710,154100,34149235,3225,3225,3225,3225,0
|
|
20240710,154000,34149235,3225,3225,3225,3225,0
|
|
20240710,153900,34149235,3225,3225,3225,3225,0
|
|
20240710,153800,34149235,3225,3225,3225,3225,0
|
|
20240710,153700,34149235,3225,3225,3225,3225,599
|
|
20240710,153600,34149235,3225,3225,3225,3225,0
|
|
20240710,153500,34149235,3225,3225,3225,3225,0
|
|
20240710,153400,34149235,3225,3225,3225,3225,0
|
|
20240710,153300,34149235,3225,3225,3225,3225,0
|
|
20240710,153200,34149235,3225,3225,3225,3225,0
|
|
20240710,153100,34149235,3225,3225,3225,3225,0
|
|
20240710,153000,34149235,3225,3225,3225,3225,599
|
|
20240710,152900,32217460,3215,3215,3215,3215,0
|
|
20240710,152800,32217460,3215,3215,3215,3215,0
|
|
20240710,152700,32217460,3215,3215,3215,3215,0
|
|
20240710,152600,32217460,3215,3215,3215,3215,0
|
|
20240710,152500,32217460,3215,3215,3215,3215,0
|
|
20240710,152400,32217460,3215,3215,3215,3215,0
|
|
20240710,152300,32217460,3215,3215,3215,3215,0
|
|
20240710,152200,32217460,3215,3215,3215,3215,0
|
|
20240710,152100,32217460,3215,3215,3215,3215,0
|
|
20240710,152000,32217460,3215,3215,3215,3215,0
|
|
20240710,151900,32217460,3215,3215,3215,3215,1
|
|
20240710,151800,32214245,3225,3225,3225,3225,0
|
|
20240710,151700,32214245,3225,3225,3225,3225,0
|
|
20240710,151600,32214245,3225,3225,3225,3225,0
|
|
20240710,151500,32214245,3225,3225,3225,3225,0
|
|
20240710,151400,32214245,3225,3225,3225,3225,0
|
|
20240710,151300,32214245,3225,3225,3225,3225,0
|
|
20240710,151200,32214245,3225,3225,3225,3225,0
|
|
20240710,151100,32214245,3225,3225,3225,3225,2
|
|
20240710,151000,32207795,3210,3210,3210,3210,0
|
|
20240710,150900,32207795,3210,3210,3210,3210,0
|
|
20240710,150800,32207795,3210,3215,3215,3210,500
|
|
20240710,150700,30601740,3225,3225,3225,3225,0
|
|
20240710,150600,30601740,3225,3225,3225,3225,0
|
|
20240710,150500,30601740,3225,3225,3225,3225,0
|
|
20240710,150400,30601740,3225,3225,3225,3225,0
|
|
20240710,150300,30601740,3225,3225,3225,3225,0
|
|
20240710,150200,30601740,3225,3225,3225,3225,0
|
|
20240710,150100,30601740,3225,3220,3225,3220,2
|
|
20240710,150000,30595295,3225,3225,3225,3225,0
|
|
20240710,145900,30595295,3225,3225,3225,3225,0
|
|
20240710,145800,30595295,3225,3225,3225,3225,0
|
|
20240710,145700,30595295,3225,3225,3225,3225,0
|
|
20240710,145600,30595295,3225,3225,3225,3225,0
|
|
20240710,145500,30595295,3225,3225,3225,3225,0
|
|
20240710,145400,30595295,3225,3220,3225,3220,101
|
|
20240710,145300,30270070,3225,3225,3225,3225,0
|
|
20240710,145200,30270070,3225,3225,3225,3225,0
|
|
20240710,145100,30270070,3225,3225,3225,3225,2
|
|
20240710,145000,30263620,3225,3225,3225,3225,0
|
|
20240710,144900,30263620,3225,3225,3225,3225,0
|
|
20240710,144800,30263620,3225,3225,3225,3225,0
|
|
20240710,144700,30263620,3225,3225,3225,3225,0
|
|
20240710,144600,30263620,3225,3225,3225,3225,0
|
|
20240710,144500,30263620,3225,3225,3225,3225,0
|
|
20240710,144400,30263620,3225,3225,3225,3225,0
|
|
20240710,144300,30263620,3225,3225,3225,3225,0
|
|
20240710,144200,30263620,3225,3225,3225,3225,0
|
|
20240710,144100,30263620,3225,3225,3225,3225,0
|
|
20240710,144000,30263620,3225,3225,3225,3225,0
|
|
20240710,143900,30263620,3225,3225,3225,3225,0
|
|
20240710,143800,30263620,3225,3225,3225,3225,0
|
|
20240710,143700,30263620,3225,3225,3225,3225,0
|
|
20240710,143600,30263620,3225,3225,3225,3225,0
|
|
20240710,143500,30263620,3225,3225,3225,3225,0
|
|
20240710,143400,30263620,3225,3225,3225,3225,0
|
|
20240710,143300,30263620,3225,3225,3225,3225,0
|
|
20240710,143200,30263620,3225,3225,3225,3225,0
|
|
20240710,143100,30263620,3225,3225,3225,3225,0
|
|
20240710,143000,30263620,3225,3225,3225,3225,0
|
|
20240710,142900,30263620,3225,3225,3225,3225,100
|
|
20240710,142800,29941120,3225,3225,3225,3225,0
|
|
20240710,142700,29941120,3225,3225,3225,3225,0
|
|
20240710,142600,29941120,3225,3225,3225,3225,0
|
|
20240710,142500,29941120,3225,3225,3225,3225,0
|
|
20240710,142400,29941120,3225,3225,3225,3225,0
|
|
20240710,142300,29941120,3225,3225,3225,3225,0
|
|
20240710,142200,29941120,3225,3225,3225,3225,0
|
|
20240710,142100,29941120,3225,3225,3225,3225,0
|
|
20240710,142000,29941120,3225,3225,3225,3225,1
|
|
20240710,141900,29937895,3230,3230,3230,3230,0
|
|
20240710,141800,29937895,3230,3230,3230,3230,0
|
|
20240710,141700,29937895,3230,3230,3230,3230,0
|
|
20240710,141600,29937895,3230,3230,3230,3230,0
|
|
20240710,141500,29937895,3230,3230,3230,3230,0
|
|
20240710,141400,29937895,3230,3230,3230,3230,0
|
|
20240710,141300,29937895,3230,3230,3230,3230,0
|
|
20240710,141200,29937895,3230,3230,3230,3230,0
|
|
20240710,141100,29937895,3230,3230,3230,3230,0
|
|
20240710,141000,29937895,3230,3230,3230,3230,0
|
|
20240710,140900,29937895,3230,3230,3230,3230,1
|
|
20240710,140800,29934665,3225,3225,3225,3225,1
|
|
20240710,140700,29931440,3230,3230,3230,3230,0
|
|
20240710,140600,29931440,3230,3230,3230,3230,0
|
|
20240710,140500,29931440,3230,3230,3230,3230,0
|
|
20240710,140400,29931440,3230,3230,3230,3230,0
|
|
20240710,140300,29931440,3230,3220,3230,3220,2
|
|
20240710,140200,29924990,3230,3230,3230,3230,0
|
|
20240710,140100,29924990,3230,3230,3230,3230,0
|
|
20240710,140000,29924990,3230,3230,3230,3230,0
|
|
20240710,135900,29924990,3230,3230,3230,3230,0
|
|
20240710,135800,29924990,3230,3230,3230,3230,0
|
|
20240710,135700,29924990,3230,3230,3230,3230,0
|
|
20240710,135600,29924990,3230,3230,3230,3230,0
|
|
20240710,135500,29924990,3230,3230,3230,3230,0
|
|
20240710,135400,29924990,3230,3230,3230,3230,0
|
|
20240710,135300,29924990,3230,3230,3230,3230,0
|
|
20240710,135200,29924990,3230,3215,3230,3215,83
|
|
20240710,135100,29657285,3210,3210,3210,3210,0
|
|
20240710,135000,29657285,3210,3210,3210,3210,0
|
|
20240710,134900,29657285,3210,3210,3210,3210,0
|
|
20240710,134800,29657285,3210,3210,3210,3210,35
|
|
20240710,134700,29544935,3210,3215,3215,3210,1000
|
|
20240710,134600,26334440,3225,3225,3225,3225,0
|
|
20240710,134500,26334440,3225,3225,3225,3225,0
|
|
20240710,134400,26334440,3225,3225,3225,3225,0
|
|
20240710,134300,26334440,3225,3225,3225,3225,0
|
|
20240710,134200,26334440,3225,3225,3225,3225,0
|
|
20240710,134100,26334440,3225,3225,3225,3225,0
|
|
20240710,134000,26334440,3225,3225,3225,3225,0
|
|
20240710,133900,26334440,3225,3225,3225,3225,0
|
|
20240710,133800,26334440,3225,3215,3230,3215,103
|
|
20240710,133700,26002275,3215,3215,3215,3215,0
|
|
20240710,133600,26002275,3215,3215,3215,3215,0
|
|
20240710,133500,26002275,3215,3215,3215,3215,0
|
|
20240710,133400,26002275,3215,3215,3215,3215,0
|
|
20240710,133300,26002275,3215,3215,3215,3215,0
|
|
20240710,133200,26002275,3215,3215,3215,3215,0
|
|
20240710,133100,26002275,3215,3215,3215,3215,0
|
|
20240710,133000,26002275,3215,3215,3215,3215,39
|
|
20240710,132900,25876890,3220,3220,3220,3220,0
|
|
20240710,132800,25876890,3220,3215,3220,3215,2
|
|
20240710,132700,25870455,3230,3230,3230,3230,0
|
|
20240710,132600,25870455,3230,3215,3230,3215,2
|
|
20240710,132500,25864010,3230,3230,3230,3230,0
|
|
20240710,132400,25864010,3230,3230,3230,3230,0
|
|
20240710,132300,25864010,3230,3230,3230,3230,0
|
|
20240710,132200,25864010,3230,3230,3230,3230,0
|
|
20240710,132100,25864010,3230,3230,3230,3230,0
|
|
20240710,132000,25864010,3230,3230,3230,3230,0
|
|
20240710,131900,25864010,3230,3230,3230,3230,0
|
|
20240710,131800,25864010,3230,3230,3230,3230,0
|
|
20240710,131700,25864010,3230,3230,3230,3230,0
|
|
20240710,131600,25864010,3230,3230,3230,3230,0
|
|
20240710,131500,25864010,3230,3230,3230,3230,0
|
|
20240710,131400,25864010,3230,3230,3230,3230,0
|
|
20240710,131300,25864010,3230,3230,3230,3230,0
|
|
20240710,131200,25864010,3230,3230,3230,3230,0
|
|
20240710,131100,25864010,3230,3230,3230,3230,0
|
|
20240710,131000,25864010,3230,3230,3230,3230,0
|
|
20240710,130900,25864010,3230,3230,3230,3230,0
|
|
20240710,130800,25864010,3230,3230,3230,3230,0
|
|
20240710,130700,25864010,3230,3230,3230,3230,0
|
|
20240710,130600,25864010,3230,3230,3230,3230,0
|
|
20240710,130500,25864010,3230,3230,3230,3230,0
|
|
20240710,130400,25864010,3230,3230,3230,3230,0
|
|
20240710,130300,25864010,3230,3230,3230,3230,0
|
|
20240710,130200,25864010,3230,3230,3230,3230,0
|
|
20240710,130100,25864010,3230,3230,3230,3230,0
|
|
20240710,130000,25864010,3230,3230,3230,3230,0
|
|
20240710,125900,25864010,3230,3230,3230,3230,0
|
|
20240710,125800,25864010,3230,3230,3230,3230,0
|
|
20240710,125700,25864010,3230,3230,3230,3230,0
|
|
20240710,125600,25864010,3230,3230,3230,3230,0
|
|
20240710,125500,25864010,3230,3230,3230,3230,0
|
|
20240710,125400,25864010,3230,3230,3230,3230,0
|
|
20240710,125300,25864010,3230,3230,3230,3230,0
|
|
20240710,125200,25864010,3230,3230,3230,3230,0
|
|
20240710,125100,25864010,3230,3215,3230,3215,3
|
|
20240710,125000,25854335,3225,3225,3225,3225,0
|
|
20240710,124900,25854335,3225,3225,3225,3225,0
|
|
20240710,124800,25854335,3225,3225,3225,3225,0
|
|
20240710,124700,25854335,3225,3225,3225,3225,0
|
|
20240710,124600,25854335,3225,3225,3225,3225,0
|
|
20240710,124500,25854335,3225,3225,3225,3225,0
|
|
20240710,124400,25854335,3225,3210,3230,3210,17
|
|
20240710,124300,25799555,3220,3220,3220,3220,0
|
|
20240710,124200,25799555,3220,3220,3220,3220,0
|
|
20240710,124100,25799555,3220,3220,3220,3220,0
|
|
20240710,124000,25799555,3220,3220,3220,3220,0
|
|
20240710,123900,25799555,3220,3220,3220,3220,0
|
|
20240710,123800,25799555,3220,3220,3220,3220,0
|
|
20240710,123700,25799555,3220,3220,3220,3220,0
|
|
20240710,123600,25799555,3220,3220,3220,3220,0
|
|
20240710,123500,25799555,3220,3220,3220,3220,0
|
|
20240710,123400,25799555,3220,3220,3220,3220,0
|
|
20240710,123300,25799555,3220,3220,3220,3220,0
|
|
20240710,123200,25799555,3220,3220,3220,3220,0
|
|
20240710,123100,25799555,3220,3220,3220,3220,0
|
|
20240710,123000,25799555,3220,3220,3220,3220,0
|
|
20240710,122900,25799555,3220,3220,3220,3220,0
|
|
20240710,122800,25799555,3220,3220,3220,3220,0
|
|
20240710,122700,25799555,3220,3220,3220,3220,0
|
|
20240710,122600,25799555,3220,3205,3220,3205,4
|
|
20240710,122500,25786710,3210,3205,3220,3205,4
|
|
20240710,122400,25773870,3220,3215,3220,3205,5
|
|
20240710,122300,25757810,3205,3205,3220,3205,5
|
|
20240710,122200,25741760,3220,3205,3220,3205,20
|
|
20240710,122100,25677525,3225,3205,3225,3205,2
|
|
20240710,122000,25671095,3205,3205,3205,3205,499
|
|
20240710,121900,24071800,3210,3210,3210,3210,0
|
|
20240710,121800,24071800,3210,3210,3210,3210,0
|
|
20240710,121700,24071800,3210,3205,3220,3205,4
|
|
20240710,121600,24058960,3225,3205,3225,3205,18
|
|
20240710,121500,24001065,3225,3225,3225,3225,0
|
|
20240710,121400,24001065,3225,3225,3225,3225,0
|
|
20240710,121300,24001065,3225,3215,3225,3200,2264
|
|
20240710,121200,16745350,3225,3225,3225,3225,0
|
|
20240710,121100,16745350,3225,3225,3225,3225,0
|
|
20240710,121000,16745350,3225,3225,3225,3225,0
|
|
20240710,120900,16745350,3225,3225,3225,3225,0
|
|
20240710,120800,16745350,3225,3220,3225,3220,4
|
|
20240710,120700,16732460,3230,3230,3230,3230,0
|
|
20240710,120600,16732460,3230,3230,3230,3230,0
|
|
20240710,120500,16732460,3230,3230,3230,3230,0
|
|
20240710,120400,16732460,3230,3220,3230,3220,32
|
|
20240710,120300,16629110,3230,3230,3230,3230,0
|
|
20240710,120200,16629110,3230,3230,3230,3230,0
|
|
20240710,120100,16629110,3230,3230,3230,3230,0
|
|
20240710,120000,16629110,3230,3230,3230,3230,0
|
|
20240710,115900,16629110,3230,3220,3230,3220,3
|
|
20240710,115800,16619430,3230,3220,3230,3220,3
|
|
20240710,115700,16609750,3230,3230,3230,3230,0
|
|
20240710,115600,16609750,3230,3220,3230,3220,2
|
|
20240710,115500,16603300,3220,3220,3220,3220,0
|
|
20240710,115400,16603300,3220,3220,3220,3220,0
|
|
20240710,115300,16603300,3220,3220,3230,3220,5
|
|
20240710,115200,16587190,3220,3220,3220,3220,0
|
|
20240710,115100,16587190,3220,3220,3220,3220,0
|
|
20240710,115000,16587190,3220,3220,3220,3220,0
|
|
20240710,114900,16587190,3220,3220,3220,3220,0
|
|
20240710,114800,16587190,3220,3220,3220,3220,0
|
|
20240710,114700,16587190,3220,3220,3220,3220,0
|
|
20240710,114600,16587190,3220,3220,3220,3220,0
|
|
20240710,114500,16587190,3220,3220,3220,3220,0
|
|
20240710,114400,16587190,3220,3220,3220,3220,0
|
|
20240710,114300,16587190,3220,3220,3230,3220,3
|
|
20240710,114200,16577520,3215,3215,3215,3215,0
|
|
20240710,114100,16577520,3215,3215,3215,3215,0
|
|
20240710,114000,16577520,3215,3215,3215,3215,0
|
|
20240710,113900,16577520,3215,3215,3215,3215,0
|
|
20240710,113800,16577520,3215,3215,3215,3215,0
|
|
20240710,113700,16577520,3215,3215,3215,3215,0
|
|
20240710,113600,16577520,3215,3215,3215,3215,0
|
|
20240710,113500,16577520,3215,3215,3215,3215,0
|
|
20240710,113400,16577520,3215,3215,3215,3215,0
|
|
20240710,113300,16577520,3215,3215,3215,3215,0
|
|
20240710,113200,16577520,3215,3215,3215,3215,0
|
|
20240710,113100,16577520,3215,3215,3215,3215,0
|
|
20240710,113000,16577520,3215,3215,3215,3215,0
|
|
20240710,112900,16577520,3215,3215,3215,3215,0
|
|
20240710,112800,16577520,3215,3215,3215,3215,0
|
|
20240710,112700,16577520,3215,3215,3215,3215,0
|
|
20240710,112600,16577520,3215,3215,3215,3215,0
|
|
20240710,112500,16577520,3215,3215,3215,3215,0
|
|
20240710,112400,16577520,3215,3215,3215,3215,0
|
|
20240710,112300,16577520,3215,3215,3215,3215,0
|
|
20240710,112200,16577520,3215,3215,3215,3215,0
|
|
20240710,112100,16577520,3215,3215,3215,3215,0
|
|
20240710,112000,16577520,3215,3215,3215,3215,0
|
|
20240710,111900,16577520,3215,3215,3215,3215,0
|
|
20240710,111800,16577520,3215,3215,3215,3215,0
|
|
20240710,111700,16577520,3215,3215,3215,3215,0
|
|
20240710,111600,16577520,3215,3215,3215,3215,300
|
|
20240710,111500,15613020,3215,3215,3215,3215,0
|
|
20240710,111400,15613020,3215,3215,3215,3215,14
|
|
20240710,111300,15568010,3230,3230,3230,3230,0
|
|
20240710,111200,15568010,3230,3230,3230,3230,0
|
|
20240710,111100,15568010,3230,3230,3230,3230,0
|
|
20240710,111000,15568010,3230,3230,3230,3230,0
|
|
20240710,110900,15568010,3230,3230,3230,3230,0
|
|
20240710,110800,15568010,3230,3230,3230,3230,0
|
|
20240710,110700,15568010,3230,3230,3230,3230,0
|
|
20240710,110600,15568010,3230,3230,3230,3230,0
|
|
20240710,110500,15568010,3230,3230,3230,3230,0
|
|
20240710,110400,15568010,3230,3230,3230,3230,0
|
|
20240710,110300,15568010,3230,3230,3230,3230,0
|
|
20240710,110200,15568010,3230,3230,3230,3230,0
|
|
20240710,110100,15568010,3230,3220,3230,3220,2
|
|
20240710,110000,15561560,3215,3215,3215,3215,0
|
|
20240710,105900,15561560,3215,3215,3215,3215,0
|
|
20240710,105800,15561560,3215,3215,3215,3215,0
|
|
20240710,105700,15561560,3215,3215,3215,3215,2
|
|
20240710,105600,15555130,3220,3220,3220,3220,0
|
|
20240710,105500,15555130,3220,3220,3220,3220,40
|
|
20240710,105400,15426330,3220,3225,3230,3220,331
|
|
20240710,105300,14360485,3230,3230,3230,3230,0
|
|
20240710,105200,14360485,3230,3230,3230,3230,0
|
|
20240710,105100,14360485,3230,3230,3230,3230,0
|
|
20240710,105000,14360485,3230,3230,3230,3230,0
|
|
20240710,104900,14360485,3230,3230,3230,3230,0
|
|
20240710,104800,14360485,3230,3230,3230,3230,0
|
|
20240710,104700,14360485,3230,3230,3230,3230,0
|
|
20240710,104600,14360485,3230,3230,3230,3230,0
|
|
20240710,104500,14360485,3230,3230,3230,3230,0
|
|
20240710,104400,14360485,3230,3230,3230,3230,0
|
|
20240710,104300,14360485,3230,3230,3230,3230,0
|
|
20240710,104200,14360485,3230,3230,3230,3230,0
|
|
20240710,104100,14360485,3230,3230,3230,3230,0
|
|
20240710,104000,14360485,3230,3230,3230,3230,0
|
|
20240710,103900,14360485,3230,3230,3230,3230,0
|
|
20240710,103800,14360485,3230,3230,3230,3230,0
|
|
20240710,103700,14360485,3230,3225,3230,3225,4
|
|
20240710,103600,14347580,3225,3225,3225,3225,0
|
|
20240710,103500,14347580,3225,3225,3230,3225,5
|
|
20240710,103400,14331445,3230,3230,3230,3230,0
|
|
20240710,103300,14331445,3230,3225,3230,3220,1301
|
|
20240710,103200,10141660,3225,3225,3225,3225,0
|
|
20240710,103100,10141660,3225,3225,3225,3225,0
|
|
20240710,103000,10141660,3225,3225,3225,3225,0
|
|
20240710,102900,10141660,3225,3225,3225,3225,0
|
|
20240710,102800,10141660,3225,3225,3225,3225,0
|
|
20240710,102700,10141660,3225,3225,3225,3225,0
|
|
20240710,102600,10141660,3225,3225,3225,3225,0
|
|
20240710,102500,10141660,3225,3225,3225,3225,0
|
|
20240710,102400,10141660,3225,3225,3225,3225,0
|
|
20240710,102300,10141660,3225,3225,3225,3225,0
|
|
20240710,102200,10141660,3225,3225,3225,3225,0
|
|
20240710,102100,10141660,3225,3225,3225,3225,0
|
|
20240710,102000,10141660,3225,3225,3225,3225,0
|
|
20240710,101900,10141660,3225,3225,3225,3225,0
|
|
20240710,101800,10141660,3225,3225,3225,3225,0
|
|
20240710,101700,10141660,3225,3225,3225,3225,0
|
|
20240710,101600,10141660,3225,3225,3225,3225,0
|
|
20240710,101500,10141660,3225,3225,3225,3225,0
|
|
20240710,101400,10141660,3225,3225,3225,3225,0
|
|
20240710,101300,10141660,3225,3225,3225,3225,0
|
|
20240710,101200,10141660,3225,3225,3225,3225,0
|
|
20240710,101100,10141660,3225,3225,3225,3225,0
|
|
20240710,101000,10141660,3225,3225,3230,3225,3
|
|
20240710,100900,10131980,3230,3225,3230,3225,101
|
|
20240710,100800,9805755,3230,3230,3230,3230,0
|
|
20240710,100700,9805755,3230,3230,3230,3230,0
|
|
20240710,100600,9805755,3230,3230,3230,3230,0
|
|
20240710,100500,9805755,3230,3230,3230,3230,0
|
|
20240710,100400,9805755,3230,3225,3230,3225,2
|
|
20240710,100300,9799300,3230,3230,3230,3230,0
|
|
20240710,100200,9799300,3230,3225,3230,3225,3
|
|
20240710,100100,9789615,3230,3225,3230,3225,8
|
|
20240710,100000,9763790,3230,3230,3230,3230,0
|
|
20240710,095900,9763790,3230,3225,3230,3220,265
|
|
20240710,095800,8909850,3225,3225,3225,3225,0
|
|
20240710,095700,8909850,3225,3225,3225,3225,1930
|
|
20240710,095600,2685600,3225,3225,3225,3225,0
|
|
20240710,095500,2685600,3225,3225,3225,3225,0
|
|
20240710,095400,2685600,3225,3225,3225,3225,0
|
|
20240710,095300,2685600,3225,3225,3225,3225,0
|
|
20240710,095200,2685600,3225,3225,3225,3225,0
|
|
20240710,095100,2685600,3225,3225,3225,3225,0
|
|
20240710,095000,2685600,3225,3225,3225,3225,0
|
|
20240710,094900,2685600,3225,3225,3225,3225,2
|
|
20240710,094800,2679150,3225,3225,3225,3225,0
|
|
20240710,094700,2679150,3225,3225,3225,3225,0
|
|
20240710,094600,2679150,3225,3225,3225,3225,0
|
|
20240710,094500,2679150,3225,3225,3225,3225,0
|
|
20240710,094400,2679150,3225,3225,3225,3225,0
|
|
20240710,094300,2679150,3225,3225,3225,3225,319
|
|
20240710,094200,1650375,3225,3225,3225,3225,100
|
|
20240710,094100,1327875,3225,3225,3225,3225,25
|
|
20240710,094000,1247250,3225,3225,3225,3225,2
|
|
20240710,093900,1240800,3225,3225,3225,3225,0
|
|
20240710,093800,1240800,3225,3225,3225,3225,0
|
|
20240710,093700,1240800,3225,3225,3225,3225,0
|
|
20240710,093600,1240800,3225,3225,3225,3225,0
|
|
20240710,093500,1240800,3225,3230,3230,3225,90
|
|
20240710,093400,950475,3240,3230,3240,3230,186
|
|
20240710,093300,349685,3230,3230,3230,3230,1
|
|
20240710,093200,346455,3230,3230,3230,3230,0
|
|
20240710,093100,346455,3230,3230,3230,3230,0
|
|
20240710,093000,346455,3230,3230,3230,3230,5
|
|
20240710,092900,330305,3230,3230,3230,3230,0
|
|
20240710,092800,330305,3230,3230,3230,3230,0
|
|
20240710,092700,330305,3230,3230,3230,3230,0
|
|
20240710,092600,330305,3230,3230,3230,3230,0
|
|
20240710,092500,330305,3230,3230,3230,3230,0
|
|
20240710,092400,330305,3230,3230,3235,3230,3
|
|
20240710,092300,320610,3230,3230,3230,3230,0
|
|
20240710,092200,320610,3230,3230,3230,3230,0
|
|
20240710,092100,320610,3230,3230,3230,3230,16
|
|
20240710,092000,268930,3235,3240,3260,3235,18
|
|
20240710,091900,210670,3240,3240,3240,3240,0
|
|
20240710,091800,210670,3240,3240,3240,3240,0
|
|
20240710,091700,210670,3240,3240,3240,3240,0
|
|
20240710,091600,210670,3240,3240,3240,3240,0
|
|
20240710,091500,210670,3240,3240,3240,3240,0
|
|
20240710,091400,210670,3240,3240,3240,3240,0
|
|
20240710,091300,210670,3240,3240,3240,3240,0
|
|
20240710,091200,210670,3240,3240,3240,3240,0
|
|
20240710,091100,210670,3240,3240,3240,3240,0
|
|
20240710,091000,210670,3240,3240,3240,3240,0
|
|
20240710,090900,210670,3240,3240,3240,3240,0
|
|
20240710,090800,210670,3240,3240,3240,3240,0
|
|
20240710,090700,210670,3240,3240,3240,3240,60
|
|
20240710,090600,16270,3245,3245,3245,3245,0
|
|
20240710,090500,16270,3245,3245,3245,3245,0
|
|
20240710,090400,16270,3245,3245,3245,3245,0
|
|
20240710,090300,16270,3245,3245,3245,3245,1
|
|
20240710,090200,13025,3250,3250,3250,3250,1
|
|
20240710,090100,9775,3255,3255,3255,3255,0
|
|
20240710,090000,9775,3255,3260,3260,3255,3
|